Bulletin
Investor Alert

Caterpillar Inc.

NYS: CAT

GO
/marketstate/country/us

After Hours

 --Quotes are delayed by 20 min

Aug 2, 2021, 7:57 p.m.

CAT
/zigman2/quotes/203434128/composite

$

205.20

Change

+0.04 +0.02%

Volume

Volume 76,078

Quotes are delayed by 20 min

/zigman2/quotes/203434128/composite

Today's close

$ 206.75

$ 205.16

Change

-1.59 -0.77%

Day low

Day high

$204.95

$210.90

Open

52 week low

52 week high

$130.67

$246.69

Open

OPTION CHAIN FOR CATERPILLAR INC.

In-the-money

August, 2021 Options

Hide
CALLS PUTS
Expires August 6, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 57.70 0.00 0.00 54.05 56.70 1.00 150.00 quote 0.01 0.00 15.00 0.00 0.01 12.00
quote 0.00 0.00 0.00 49.50 50.95 155.00 quote 0.02 -0.04 12.00 0.00 0.01 12.00
quote 45.05 0.00 7.00 44.60 45.80 7.00 160.00 quote 0.02 0.00 2.00 0.00 0.02 5.00
quote 0.00 0.00 0.00 39.60 41.25 165.00 quote 0.03 -0.02 16.00 0.00 0.05 17.00
quote 36.00 -2.60 200.00 34.80 36.10 151.00 170.00 quote 0.08 0.01 5.00 0.00 0.21 8.00
quote 27.75 0.00 0.00 29.70 31.30 4.00 175.00 quote 0.04 -0.05 5.00 0.00 0.06 142.00
quote 25.65 1.20 503.00 24.95 25.65 1,614 180.00 quote 0.02 -0.02 1.00 0.01 0.03 92.00
quote 27.80 0.00 0.00 21.80 23.50 5.00 182.50 quote 0.08 -0.03 32.00 0.00 0.26 73.00
quote 0.00 0.00 0.00 19.85 20.75 185.00 quote 0.04 -0.07 27.00 0.00 0.05 176.00
quote 23.60 0.00 0.00 16.90 18.70 3.00 187.50 quote 0.05 -0.05 87.00 0.01 0.27 162.00
quote 18.05 1.95 33.00 14.95 15.50 21.00 190.00 quote 0.03 -0.13 50.00 0.02 0.14 218.00
quote 16.31 3.29 1.00 12.40 13.45 7.00 192.50 quote 0.13 -0.08 164.00 0.06 0.19 344.00
quote 11.40 -5.90 9.00 9.75 10.80 21.00 195.00 quote 0.20 -0.14 347.00 0.16 0.24 325.00
quote 8.00 -1.15 3.00 7.65 8.20 32.00 197.50 quote 0.36 -0.16 654.00 0.35 0.39 416.00
quote 5.85 -1.25 146.00 5.65 6.05 144.00 200.00 quote 0.73 -0.11 1,317 0.66 0.73 1,372
quote 3.85 -1.75 161.00 3.75 4.15 381.00 202.50 quote 1.26 -0.16 1,446 1.25 1.36 978.00
quote 2.32 -1.73 442.00 2.37 2.54 727.00 205.00 quote 2.30 0.12 1,153 2.00 2.37 1,127
205.16 Current price as of 8/02/2021 04:00:02 PM
quote 1.30 -1.35 957.00 1.25 1.44 638.00 207.50 quote 3.63 0.23 587.00 3.55 3.80 331.00
quote 0.77 -0.96 3,022 0.71 0.77 1,629 210.00 quote 5.46 0.44 820.00 5.40 5.70 1,302
quote 0.37 -0.64 1,949 0.32 0.43 729.00 212.50 quote 5.36 -1.38 80.00 7.05 8.05 225.00
quote 0.19 -0.43 1,738 0.17 0.21 1,296 215.00 quote 9.19 0.04 19.00 9.65 10.40 325.00
quote 0.10 -0.29 1,818 0.09 0.11 624.00 217.50 quote 10.27 -1.08 11.00 11.80 12.90 794.00
quote 0.06 -0.19 1,418 0.05 0.07 918.00 220.00 quote 12.48 -1.01 18.00 14.35 15.40 145.00
quote 0.04 -0.14 333.00 0.03 0.05 447.00 222.50 quote 16.88 5.84 13.00 16.40 18.00 40.00
quote 0.04 -0.12 404.00 0.02 0.06 584.00 225.00 quote 18.53 0.06 10.00 19.10 20.25 37.00
quote 0.02 -0.12 138.00 0.00 0.18 600.00 227.50 quote 20.80 3.30 16.00 22.05 22.65 28.00
quote 0.01 -0.07 364.00 0.01 0.02 1,096 230.00 quote 23.03 -0.52 26.00 24.35 25.15 123.00
quote 0.01 -0.06 6.00 0.00 0.08 302.00 232.50 quote 26.45 4.40 4.00 26.80 27.75 3.00
quote 0.01 -0.05 81.00 0.00 0.07 380.00 235.00 quote 27.75 -1.81 3.00 29.30 30.70 45.00
quote 0.04 -0.02 3.00 0.00 0.04 69.00 237.50 quote 26.28 0.00 0.00 31.30 32.90 9.00
quote 0.02 -0.04 28.00 0.00 0.03 429.00 240.00 quote 32.83 -0.34 2.00 34.15 35.60 14.00
quote 0.06 -0.07 108.00 0.00 0.20 100.00 242.50 quote 36.36 -3.24 2.00 36.50 37.80 2.00
quote 0.03 -0.01 1.00 0.00 0.06 127.00 245.00 quote 0.00 0.00 0.00 39.20 40.75
quote 0.03 -0.06 208.00 0.00 0.11 168.00 247.50 quote 0.00 0.00 0.00 41.45 43.50
quote 0.03 -0.07 147.00 0.00 0.01 623.00 250.00 quote 0.00 0.00 0.00 43.20 46.45
quote 0.02 -0.06 10.00 0.00 0.01 28.00 255.00 quote 0.00 0.00 0.00 48.10 51.55
quote 0.02 -0.06 10.00 0.00 0.01 17.00 260.00 quote 0.00 0.00 0.00 53.40 56.05
quote 0.05 0.00 0.00 0.00 0.01 31.00 265.00 quote 0.00 0.00 0.00 59.05 60.40
quote 0.03 0.00 0.00 0.00 0.01 2.00 270.00 quote 0.00 0.00 0.00 63.80 65.85
quote 0.00 0.00 0.00 0.00 0.01 275.00 quote 0.00 0.00 0.00 68.85 70.90
quote 0.03 0.00 0.00 0.00 0.01 5.00 280.00 quote 0.00 0.00 0.00 73.75 75.35
CALLS PUTS
Expires August 13, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 53.90 56.95 150.00 quote 0.19 0.00 4.00 0.00 0.19
quote 0.00 0.00 0.00 49.10 51.45 155.00 quote 0.00 0.00 0.00 0.00 0.26
quote 49.10 0.00 0.00 43.95 47.00 2.00 160.00 quote 0.00 0.00 0.00 0.00 0.24
quote 44.20 0.00 0.00 38.80 41.50 4.00 165.00 quote 0.05 0.00 10.00 0.01 0.05
quote 0.00 0.00 0.00 34.20 37.25 170.00 quote 0.20 0.13 13.00 0.01 0.23 41.00
quote 34.00 3.29 300.00 29.80 30.90 200.00 175.00 quote 0.12 -0.09 2.00 0.02 0.27 3.00
quote 25.65 0.00 360.00 24.35 25.85 180.00 quote 0.08 -0.09 7.00 0.07 0.14 116.00
quote 25.50 0.00 0.00 19.40 21.45 1.00 185.00 quote 0.14 -0.03 11.00 0.13 0.22 171.00
quote 0.00 0.00 0.00 17.10 18.80 187.50 quote 0.27 -0.08 14.00 0.24 0.30 7.00
quote 16.55 -4.20 5.00 14.70 15.80 7.00 190.00 quote 0.33 -0.11 31.00 0.35 0.43 91.00
quote 0.00 0.00 0.00 12.85 13.75 192.50 quote 0.39 -0.16 23.00 0.51 0.59 28.00
quote 11.05 0.45 3.00 10.80 11.30 14.00 195.00 quote 0.75 -0.07 52.00 0.75 0.83 264.00
quote 9.40 0.00 10.00 8.60 9.20 10.00 197.50 quote 1.18 -0.25 374.00 1.10 1.23 265.00
quote 6.75 -1.65 95.00 6.65 7.00 53.00 200.00 quote 1.72 -0.06 266.00 1.61 1.75 679.00
quote 5.09 -1.43 28.00 4.95 5.25 22.00 202.50 quote 2.43 0.08 56.00 2.35 2.48 233.00
quote 3.60 -1.50 103.00 3.55 3.85 150.00 205.00 quote 3.15 -0.10 99.00 3.35 3.60 270.00
205.16 Current price as of 8/02/2021 04:00:02 PM
quote 2.50 -1.30 234.00 2.48 2.59 301.00 207.50 quote 4.38 0.0100 32.00 4.70 5.00 84.00
quote 1.66 -1.04 1,192 1.65 1.73 467.00 210.00 quote 6.50 0.62 179.00 6.25 6.55 289.00
quote 1.10 -0.62 186.00 1.03 1.14 173.00 212.50 quote 5.17 -3.08 4.00 8.05 8.65 181.00
quote 0.72 -0.58 520.00 0.69 0.76 281.00 215.00 quote 7.60 -3.55 5.00 10.30 10.75 105.00
quote 0.49 -0.39 189.00 0.44 0.53 197.00 217.50 quote 10.75 -2.40 1.00 12.65 13.15 67.00
quote 0.35 -0.28 338.00 0.30 0.38 181.00 220.00 quote 14.32 -1.08 3.00 14.80 15.55 198.00
quote 0.29 -0.14 28.00 0.21 0.29 95.00 222.50 quote 17.30 4.95 5.00 16.55 18.20 45.00
quote 0.19 -0.15 95.00 0.11 0.26 265.00 225.00 quote 16.32 -1.92 5.00 18.95 21.10 42.00
quote 0.14 -0.14 20.00 0.07 0.35 38.00 227.50 quote 19.09 0.00 0.00 22.10 23.10 68.00
quote 0.12 -0.09 39.00 0.05 0.25 67.00 230.00 quote 21.25 -2.75 5.00 24.25 26.05 38.00
quote 0.11 -0.52 9.00 0.06 0.31 21.00 232.50 quote 22.23 0.00 0.00 27.05 28.20 22.00
quote 0.09 -0.07 10.00 0.05 0.12 88.00 235.00 quote 28.97 3.20 1.00 29.45 30.85 2.00
quote 0.07 -0.11 17.00 0.05 0.13 41.00 237.50 quote 31.75 -3.57 50.00 31.05 33.55 51.00
quote 0.08 -0.14 3.00 0.01 0.28 18.00 240.00 quote 34.06 0.00 2.00 33.60 36.35 2.00
quote 0.05 -0.09 1.00 0.03 0.11 13.00 242.50 quote 31.45 0.00 0.00 36.10 38.95 6.00
quote 0.58 0.00 0.00 0.00 0.27 12.00 250.00 quote 0.00 0.00 0.00 44.10 46.20
quote 0.10 0.00 1.00 0.00 0.20 260.00 quote 0.00 0.00 0.00 53.85 56.10
quote 0.00 0.00 0.00 0.00 0.20 270.00 quote 0.00 0.00 0.00 63.75 66.05
CALLS PUTS
Expires August 20, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 115.05 -3.09 3.00 113.80 116.80 3.00 90.00 quote 0.02 0.00 1.00 0.00 0.03 95.00
quote 116.70 0.00 0.00 108.40 112.10 3.00 95.00 quote 0.02 0.00 0.00 0.00 0.31 12.00
quote 100.10 0.00 0.00 103.35 106.80 1.00 100.00 quote 0.18 0.00 0.00 0.00 0.31 81.00
quote 105.75 2.86 2.00 98.85 101.45 105.00 quote 0.13 0.00 0.00 0.00 0.31 21.00
quote 97.65 0.00 0.00 94.45 96.45 3.00 110.00 quote 0.02 0.00 0.00 0.00 0.31 130.00
quote 92.35 0.00 0.00 89.45 91.30 3.00 115.00 quote 0.01 0.00 0.00 0.00 0.31 56.00
quote 80.98 0.00 0.00 83.90 86.45 3.00 120.00 quote 0.01 0.00 0.00 0.00 0.31 31.00
quote 82.20 0.00 0.00 78.95 81.25 11.00 125.00 quote 0.03 0.00 0.00 0.00 0.27 54.00
quote 100.10 0.00 0.00 73.90 76.45 33.00 130.00 quote 0.15 0.00 0.00 0.00 0.26 50.00
quote 66.90 0.00 0.00 68.85 71.65 1.00 135.00 quote 0.03 -0.01 1.00 0.00 0.29 71.00
quote 64.40 -25.55 1.00 63.55 66.80 1.00 140.00 quote 0.03 0.00 0.00 0.00 0.05 153.00
quote 62.25 5.04 1.00 59.55 61.30 7.00 145.00 quote 0.04 -0.01 49.00 0.01 0.04 765.00
quote 52.25 0.00 0.00 54.15 56.40 27.00 150.00 quote 0.06 -0.19 155.00 0.02 0.06 283.00
quote 49.50 3.80 3.00 49.00 51.30 5.00 155.00 quote 0.09 -0.11 144.00 0.03 0.07 196.00
quote 46.88 1.83 2.00 44.35 46.00 16.00 160.00 quote 0.05 0.00 0.00 0.05 0.18 479.00
quote 41.00 4.25 3.00 39.60 41.20 4.00 165.00 quote 0.12 -0.02 17.00 0.02 0.15 310.00
quote 37.65 1.30 2.00 34.90 35.85 11.00 170.00 quote 0.11 -0.10 1.00 0.10 0.24 276.00
quote 31.70 -4.80 5.00 29.55 31.55 140.00 175.00 quote 0.17 -0.07 7.00 0.10 0.24 1,234
quote 26.77 -1.32 1.00 24.55 26.45 95.00 180.00 quote 0.26 -0.09 51.00 0.21 0.28 2,582
quote 26.05 4.58 53.00 20.10 21.00 354.00 185.00 quote 0.40 -0.10 59.00 0.41 0.45 910.00
quote 20.95 3.68 2.00 15.50 16.25 223.00 190.00 quote 0.75 -0.08 168.00 0.74 0.80 1,504
quote 11.80 -1.15 10.00 11.20 11.75 366.00 195.00 quote 1.39 -0.0100 297.00 1.35 1.45 1,900
quote 8.15 -0.90 70.00 7.55 7.85 1,100 200.00 quote 2.57 0.12 514.00 2.50 2.59 3,794
205.16 Current price as of 8/02/2021 04:00:02 PM
quote 2.54 -1.06 1,154 2.55 2.62 4,757 210.00 quote 7.32 0.45 138.00 7.25 7.45 2,067
quote 0.69 -0.39 2,404 0.67 0.72 6,622 220.00 quote 15.43 0.98 108.00 15.35 15.95 1,954
quote 0.24 -0.15 475.00 0.22 0.25 7,376 230.00 quote 23.31 -1.14 22.00 24.65 25.40 1,557
quote 0.14 -0.04 89.00 0.11 0.13 5,132 240.00 quote 30.20 -5.25 1.00 33.90 35.15 1,630
quote 0.09 -0.02 60.00 0.08 0.09 3,163 250.00 quote 44.40 4.33 4.00 43.75 45.55 220.00
quote 0.08 -0.01 23.00 0.07 0.08 1,903 260.00 quote 50.19 0.00 0.00 53.95 56.10 141.00
quote 0.10 0.03 13.00 0.07 0.08 1,214 270.00 quote 60.00 0.00 0.00 63.85 66.05 37.00
quote 0.05 -0.03 1.00 0.05 0.07 702.00 280.00 quote 67.95 0.00 0.00 73.75 76.05 49.00
quote 0.06 0.00 0.00 0.04 0.14 505.00 290.00 quote 80.76 0.00 0.00 84.20 85.45 21.00
quote 0.04 -0.01 327.00 0.03 0.05 349.00 300.00 quote 91.45 0.00 0.00 94.05 95.95 23.00
quote 0.03 -0.01 6.00 0.03 0.05 198.00 310.00 quote 95.65 0.00 0.00 103.60 106.25 1.00
quote 0.06 0.00 0.00 0.00 0.06 131.00 320.00 quote 104.65 0.00 0.00 114.55 115.40 2.00
quote 0.04 0.00 0.00 0.00 0.05 54.00 330.00 quote 86.55 0.00 0.00 123.90 126.15 3.00
quote 0.02 -0.04 50.00 0.01 0.03 127.00 340.00 quote 97.35 0.00 0.00 133.95 135.90 14.00
quote 0.03 0.00 0.00 0.01 0.05 121.00 350.00 quote 136.15 0.00 0.00 143.95 146.00 1.00
quote 0.02 -0.03 11.00 0.01 0.02 53.00 360.00 quote 149.85 0.00 0.00 153.65 156.10
CALLS PUTS
Expires August 27, 2021
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 58.85 61.55 145.00 quote 0.00 0.00 0.00 0.00 0.76
quote 0.00 0.00 0.00 53.85 56.70 150.00 quote 0.00 0.00 0.00 0.00 0.75
quote 0.00 0.00 0.00 48.95 51.60 155.00 quote 0.09 0.00 131.00 0.00 0.13 131.00
quote 0.00 0.00 0.00 44.75 46.10 160.00 quote 0.00 0.00 0.00 0.01 0.75
quote 0.00 0.00 0.00 39.70 41.10 165.00 quote 0.00 0.00 0.00 0.02 0.75
quote 31.50 0.00 0.00 34.10 36.65 2.00 170.00 quote 0.30 0.00 2.00 0.06 0.75 2.00
quote 0.00 0.00 0.00 29.70 31.20 175.00 quote 0.46 0.14 1.00 0.11 0.74 5.00
quote 0.00 0.00 0.00 25.15 26.60 180.00 quote 0.53 -0.01 10.00 0.43 0.63 69.00
quote 24.81 0.00 0.00 19.85 22.05 18.00 185.00 quote 0.79 0.09 69.00 0.66 0.83 99.00
quote 18.00 -2.67 2.00 16.20 16.70 9.00 190.00 quote 1.29 0.01 17.00 0.95 1.35 127.00
quote 19.21 0.00 0.00 11.95 12.90 2.00 195.00 quote 2.09 -0.14 40.00 1.93 2.16 112.00
quote 8.70 -0.55 9.00 8.35 8.80 7.00 200.00 quote 3.30 -0.29 38.00 2.90 3.45 201.00
quote 5.55 -1.40 61.00 5.30 6.15 61.00 205.00 quote 4.97 -0.90 19.00 5.20 5.50 107.00
205.16 Current price as of 8/02/2021 04:00:02 PM
quote 3.35 -0.50 123.00 3.35 3.50 208.00 210.00 quote 6.58 -1.82 14.00 7.75 8.35 120.00
quote 2.03 -0.63 74.00 1.87 2.12 295.00 215.00 quote 10.45 -1.10 30.00 11.55 12.70 126.00
quote 1.10 -0.48 129.00 1.09 1.25 518.00 220.00 quote 12.10 -4.85 2.00 15.70 16.25 74.00
quote 0.67 -0.29 16.00 0.57 0.73 72.00 225.00 quote 18.75 0.00 0.00 19.60 21.05 9.00
quote 0.45 -0.15 128.00 0.38 0.58 383.00 230.00 quote 21.34 -2.17 5.00 24.55 26.15 8.00
quote 0.29 -0.15 16.00 0.20 0.53 141.00 235.00 quote 27.15 0.00 0.00 29.40 30.70 1.00
quote 0.52 -0.11 1.00 0.15 0.43 16.00 240.00 quote 35.48 0.00 1.00 34.40 35.50 1.00
quote 0.30 0.02 4.00 0.07 0.38 21.00 250.00 quote 0.00 0.00 0.00 44.25 46.20
quote 0.25 0.00 0.00 0.00 0.75 2.00 260.00 quote 0.00 0.00 0.00 54.30 55.60
quote 0.27 0.00 0.00 0.01 0.40 1.00 270.00 quote 0.00 0.00 0.00 64.55 65.35
quote 0.00 0.00 0.00 0.00 0.75 280.00 quote 0.00 0.00 0.00 73.80 76.10

September, 2021 Options

Show

October, 2021 Options

Show

November, 2021 Options

Show

January, 2022 Options

Show

February, 2022 Options

Show

June, 2022 Options

Show

January, 2023 Options

Show
Link to MarketWatch's Slice.